Top 5 Stocks to Buy Now
→ PH: Do THESE 4 things to your bank account now … (From Weiss Ratings) (Ad)tc pixel Free DELL Stock Alerts

Dell Technologies (DELL) Options Chain & Prices

Dell Technologies logo
$418.38 +8.89 (+2.17%)
Closing price 06/22/2026 03:59 PM Eastern
Extended Trading
$398.85 -19.54 (-4.67%)
As of 05:37 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

DELL Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/26/2026$335.00$0.395Put62142276
(+36)		107.91%
(+23.23%)		-0.02233123
6/26/2026$337.50$0.445Put71425
(+8)		106.87%
(+22.89%)		-0.0249917
6/26/2026$340.00$0.502Put16966551298
(+15)		105.87%
(+22.34%)		-0.02799350
6/26/2026$342.50$0.568Put5 - - 30
(+4)		104.94%
(+21.95%)		-0.0313855
6/26/2026$345.00$0.643Put541212130
(-10)		104.06%
(+21.74%)		-0.03521624
6/26/2026$347.50$0.730Put4121347
(+7)		102.55%
(+20.65%)		-0.03953412
6/26/2026$350.00$0.830Put41631025582
(+101)		102.47%
(+21.20%)		-0.04438997
6/26/2026$352.50$0.944Put63451135
(+4)		101.76%
(+20.88%)		-0.04983216
6/26/2026$355.00$1.074Put20051552373
(+84)		101.11%
(+20.82%)		-0.05591756
6/26/2026$357.50$1.222Put361716153
(-43)		100.50%
(+20.58%)		-0.06268914
6/26/2026$360.00$1.391Put2033333669
(+41)		99.94%
(+20.17%)		-0.07019272
6/26/2026$360.00$59.602Call1 - - 111
(+21)		99.94%
(+20.58%)		0.9299071
6/26/2026$362.50$1.581Put228823
(+7)		99.42%
(+20.50%)		-0.07847515
6/26/2026$365.00$1.796Put2253136186
(+43)		98.94%
(+20.43%)		-0.08757368
6/26/2026$367.50$2.038Put2311734377
(+53)		98.48%
(+19.48%)		-0.09751944
6/26/2026$367.50$52.753Call11 - 23
(+20)		98.48%
(+20.38%)		0.9026171
6/26/2026$370.00$2.308Put28010728306
(+8)		98.06%
(+19.89%)		-0.10834668
6/26/2026$370.00$50.525Call560361197297
(+60)		98.06%
(+20.24%)		0.89180284
6/26/2026$372.50$2.609Put2542621468
(+2)		97.65%
(+20.21%)		-0.12008128
6/26/2026$372.50$48.328Call4111
(+0)		97.65%
(+20.21%)		0.8800894
6/26/2026$375.00$2.943Put54439238236
(-8)		97.27%
(+19.66%)		-0.132736146
6/26/2026$377.50$3.313Put80412163
(+45)		96.91%
(+20.15%)		-0.14632725
6/26/2026$377.50$44.034Call1 - - 7
(+4)		96.91%
(+20.15%)		0.8538841
6/26/2026$380.00$3.721Put2219145463
(+143)		96.56%
(+20.20%)		-0.16087269
6/26/2026$380.00$41.943Call1678215
(+2)		96.56%
(+20.12%)		0.83937312
6/26/2026$382.50$4.169Put94149
(+14)		96.22%
(+20.09%)		-0.1763558
6/26/2026$382.50$39.892Call1 - - 2
(+0)		96.22%
(+20.09%)		0.8239211
6/26/2026$385.00$4.659Put38487187311
(+142)		95.90%
(+20.05%)		-0.192774118
6/26/2026$385.00$37.884Call1511137
(-4)		95.90%
(+20.05%)		0.8075257
6/26/2026$387.50$5.196Put89321756
(+2)		95.59%
(+20.08%)		-0.21013741
6/26/2026$387.50$35.921Call2 - - 18
(+0)		95.59%
(+20.08%)		0.7902122
6/26/2026$390.00$5.779Put26714869412
(+108)		96.04%
(+20.71%)		-0.22839196
6/26/2026$390.00$34.006Call2313386
(+8)		95.29%
(+20.03%)		0.77199912
6/26/2026$392.50$6.413Put1003128109
(+91)		95.01%
(+19.98%)		-0.24751320
6/26/2026$395.00$7.099Put17343702301
(+47)		94.74%
(+19.87%)		-0.267580
6/26/2026$397.50$7.839Put6918221046
(+404)		94.49%
(+19.82%)		-0.28825129
6/26/2026$397.50$28.568Call2 - 288
(-6)		94.49%
(+19.82%)		0.7122872
6/26/2026$400.00$8.636Put30012470520
(+214)		94.25%
(+19.82%)		-0.30973133
6/26/2026$400.00$26.865Call63846220
(+71)		94.25%
(+18.49%)		0.69085320
6/26/2026$402.50$9.492Put92354285
(+3)		94.03%
(+19.72%)		-0.33190130
PH: Do THESE 4 things to your bank account now … (Ad)

In a few short months, the US government could gain unprecedented powers over personal bank accounts - including the ability to track every transaction or freeze funds. Martin D. Weiss, PhD, founder of Weiss Ratings, has identified 4 simple steps Americans can take today to help safeguard their savings before any changes take effect.tc pixel

Discover all 4 steps to help protect your bank account now
6/26/2026$402.50$25.221Call321108
(+30)		94.03%
(+19.72%)		0.6687643
6/26/2026$405.00$10.407Put1484971157
(+15)		93.82%
(+19.67%)		-0.35463155
6/26/2026$405.00$23.636Call12 - - 208
(+8)		93.82%
(+19.67%)		0.6460926
6/26/2026$407.50$11.385Put82344052
(+29)		93.64%
(+19.67%)		-0.37787124
6/26/2026$407.50$22.114Call411328156
(+16)		93.64%
(+19.67%)		0.6229158
6/26/2026$410.00$12.425Put252101105231
(+51)		93.47%
(+19.33%)		-0.40154494
6/26/2026$410.00$20.653Call69218357
(+29)		93.47%
(+15.93%)		0.59933146
6/26/2026$412.50$13.529Put60153026
(+10)		93.32%
(+19.56%)		-0.42550523
6/26/2026$412.50$19.256Call27171256
(+16)		93.32%
(+19.58%)		0.57543615
6/26/2026$415.00$14.697Put25920634148
(+25)		93.19%
(+19.53%)		-0.44969448
6/26/2026$415.00$17.924Call903632231
(+14)		93.19%
(+19.55%)		0.55132443
6/26/2026$417.50$15.930Put72173051
(+25)		93.08%
(+19.50%)		-0.47400622
6/26/2026$417.50$16.655Call9356897
(+10)		93.08%
(+18.94%)		0.52710651
6/26/2026$420.00$17.226Put2007760358
(+256)		92.99%
(+19.50%)		-0.498384
6/26/2026$420.00$15.451Call362159119454
(+70)		92.99%
(+19.50%)		0.502885144
6/26/2026$422.50$18.587Put8252381
(+72)		92.92%
(+19.48%)		-0.52251225
6/26/2026$422.50$14.311Call1002337198
(+68)		92.92%
(+19.48%)		0.47875958
6/26/2026$425.00$20.012Put62050296142
(+73)		92.87%
(+19.47%)		-0.54653171
6/26/2026$425.00$13.233Call29793119209
(+7)		91.21%
(+17.76%)		0.454831136
6/26/2026$427.50$21.498Put102253450
(+36)		92.83%
(+19.47%)		-0.57023652
6/26/2026$427.50$12.218Call125493465
(+22)		92.83%
(+19.46%)		0.43120478
6/26/2026$430.00$23.045Put574446108304
(+107)		92.82%
(+19.47%)		-0.5935786
6/26/2026$430.00$11.263Call561226259374
(+22)		91.86%
(+18.51%)		0.407959241
6/26/2026$432.50$24.652Put4929829
(+22)		92.82%
(+19.47%)		-0.61643517
6/26/2026$432.50$10.367Call1706388152
(+111)		92.82%
(+19.47%)		0.3851898
6/26/2026$435.00$26.316Put38102435
(+11)		92.83%
(+19.48%)		-0.63874120
6/26/2026$435.00$9.529Call791144597175
(+45)		92.02%
(+18.67%)		0.362954157
6/26/2026$437.50$28.036Put2620647
(+29)		92.87%
(+19.49%)		-0.66044211
6/26/2026$437.50$8.746Call130703660
(+15)		92.87%
(+19.49%)		0.34133677
6/26/2026$440.00$29.809Put117651777
(+23)		92.91%
(+19.50%)		-0.68147227
6/26/2026$440.00$8.016Call489174212886
(+540)		92.91%
(+19.50%)		0.320383240
6/26/2026$442.50$31.632Put52115
(+1)		92.97%
(+19.51%)		-0.7017765
6/26/2026$442.50$7.337Call184898370
(+1)		92.97%
(+19.51%)		0.30015762
6/26/2026$445.00$33.505Put21139
(-2)		93.04%
(+19.52%)		-0.721322
6/26/2026$445.00$6.707Call260128108185
(+77)		93.04%
(+19.52%)		0.280689109
6/26/2026$447.50$35.425Put1818 - 20
(+0)		93.12%
(+19.55%)		-0.7400712
6/26/2026$447.50$6.123Call1341897104
(+7)		93.12%
(+19.55%)		0.26200253
6/26/2026$450.00$37.387Put104534830
(+2)		93.21%
(+19.56%)		-0.75800842
6/26/2026$450.00$5.582Call715367236644
(+95)		93.21%
(+19.54%)		0.244135341
6/26/2026$452.50$39.391Put2111
(+1)		93.31%
(+19.57%)		-0.7751192
6/26/2026$452.50$5.083Call106583638
(+4)		93.31%
(+19.57%)		0.22709657
6/26/2026$455.00$41.436Put7527
(+2)		93.42%
(+19.55%)		-0.7913836
6/26/2026$455.00$4.623Call23815634231
(+85)		93.42%
(+19.55%)		0.210881117
6/26/2026$457.50$43.515Put12660
(+0)		93.53%
(+19.54%)		-0.8068143
6/26/2026$457.50$4.199Call45202450
(+10)		93.53%
(+19.54%)		0.19550321
6/26/2026$460.00$45.629Put6 - 618
(+0)		93.65%
(+19.54%)		-0.8214352
6/26/2026$460.00$3.810Call359101145845
(+70)		93.65%
(+19.54%)		0.180959147
6/26/2026$462.50$3.453Call79352787
(+26)		93.77%
(+19.57%)		0.16722444
6/26/2026$465.00$3.125Call233751381173
(+46)		93.90%
(+19.55%)		0.154287133
6/26/2026$467.50$52.158Put2613130
(+0)		94.03%
(+19.53%)		-0.8603866
SpaceX IPO hides a much bigger story (Ad)

The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. Elon believes what Michael Robinson calls 'Project Unlimited' could unlock $100 trillion in potential growth. One little-known company sits at the center of it all, and most investors have no idea it exists. Position yourself before this company potentially hits the front page.tc pixel

Click here to see the details before the crowd catches on
6/26/2026$467.50$2.825Call106465638
(+0)		94.03%
(+19.48%)		0.14214147
6/26/2026$470.00$2.551Call428107223212
(+65)		94.16%
(+19.44%)		0.130752149
6/26/2026$472.50$56.643Put10550
(+0)		94.29%
(+19.40%)		-0.8824872
6/26/2026$472.50$2.301Call9787335
(+3)		94.29%
(+19.40%)		0.1200955
6/26/2026$475.00$2.073Call1034220135
(+41)		94.42%
(+19.41%)		0.11014165
6/26/2026$477.50$1.866Call5344627
(+22)		94.55%
(+19.30%)		0.10087423
6/26/2026$480.00$1.677Call417163125275
(+45)		94.93%
(+19.54%)		0.092249151
6/26/2026$482.50$65.865Put22 - 1
(+0)		94.82%
(+19.16%)		-0.9184442
6/26/2026$482.50$1.506Call2581513
(+2)		94.82%
(+19.16%)		0.08424115
6/26/2026$485.00$1.351Call1376928159
(+52)		94.95%
(+19.08%)		0.07682665
6/26/2026$487.50$1.210Call4343731
(+1)		95.08%
(+19.06%)		0.06996819
6/26/2026$490.00$72.957Put11 - 3
(+1)		95.21%
(+18.89%)		-0.9391281
6/26/2026$490.00$1.083Call1622876108
(+38)		95.21%
(+18.89%)		0.0636394
6/26/2026$492.50$0.968Call192426
(+3)		95.33%
(+18.87%)		0.05778910
6/26/2026$495.00$0.864Call29419113
(+48)		95.46%
(+18.68%)		0.05241923
6/26/2026$497.50$0.771Call2451126
(+7)		95.58%
(+18.64%)		0.04748412
6/26/2026$500.00$82.580Put3121
(+0)		95.70%
(+18.44%)		-0.9599243
6/26/2026$500.00$0.687Call8622433701260
(+96)		95.70%
(+17.64%)		0.042953235
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:DELL) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Elon’s new "tollbooth"
The SpaceX IPO was valued at $1.75 trillion. But one analyst says fighting over those shares may be the wrong ...
Weiss Ratings | Sponsoredtc pixel